Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 23.79 | 23.79 | 23.78 | 23.78 | 603 | -0.09(-0.36%) |
Jan 30, 2024 | 23.86 | 23.86 | 23.86 | 23.86 | 28 | -0.30(-1.24%) |
Jan 29, 2024 | 23.94 | 24.16 | 23.93 | 24.16 | 1,299 | +0.12(+0.50%) |
Jan 26, 2024 | 24.12 | 24.19 | 24.01 | 24.04 | 2,307 | -0.23(-0.93%) |
Jan 25, 2024 | 24.27 | 24.27 | 24.27 | 24.27 | 202 | +0.19(+0.78%) |
Jan 24, 2024 | 24.08 | 24.08 | 24.08 | 24.08 | 27 | +0.28(+1.16%) |
Jan 23, 2024 | 23.81 | 23.81 | 23.81 | 23.81 | 41 | +0.30(+1.28%) |
Jan 22, 2024 | 23.51 | 23.51 | 23.51 | 23.51 | 149 | +0.11(+0.48%) |
Jan 19, 2024 | 23.39 | 23.39 | 23.39 | 23.39 | 188 | +0.27(+1.18%) |
Jan 18, 2024 | 23.03 | 23.12 | 23.03 | 23.12 | 178 | +0.47(+2.07%) |
Jan 17, 2024 | 22.47 | 22.65 | 22.47 | 22.65 | 1,395 | -0.21(-0.90%) |
Jan 16, 2024 | 22.86 | 22.86 | 22.86 | 22.86 | 1,160 | -0.08(-0.36%) |
Jan 12, 2024 | 22.95 | 22.95 | 22.94 | 22.94 | 620 | -0.06(-0.25%) |
Jan 11, 2024 | 23.07 | 23.07 | 22.83 | 23.00 | 6,344 | +0.07(+0.30%) |
Jan 10, 2024 | 22.93 | 22.93 | 22.93 | 22.93 | 22 | +0.04(+0.16%) |
Jan 09, 2024 | 22.89 | 22.89 | 22.89 | 22.89 | 0 | -0.16(-0.68%) |
Jan 08, 2024 | 23.05 | 23.05 | 23.05 | 23.05 | 96 | +0.40(+1.76%) |
Jan 05, 2024 | 22.65 | 22.65 | 22.65 | 22.65 | 585 | -0.05(-0.23%) |
Jan 04, 2024 | 22.70 | 22.70 | 22.70 | 22.70 | 265 | -0.02(-0.07%) |
Jan 03, 2024 | 22.72 | 22.72 | 22.72 | 22.72 | 294 | -0.17(-0.76%) |
Jan 02, 2024 | 23.25 | 23.25 | 22.89 | 22.89 | 486 | -0.62(-2.62%) |
Dec 29, 2023 | 23.67 | 23.67 | 23.51 | 23.51 | 558 | -0.04(-0.19%) |
Dec 28, 2023 | 23.61 | 23.61 | 23.55 | 23.55 | 886 | +0.08(+0.36%) |
Dec 27, 2023 | 23.42 | 23.47 | 23.41 | 23.47 | 3,819 | -0.01(-0.04%) |
Dec 26, 2023 | 23.41 | 23.48 | 23.41 | 23.48 | 550 | +0.31(+1.34%) |
Dec 22, 2023 | 23.18 | 23.34 | 23.17 | 23.17 | 1,635 | -0.41(-1.73%) |
Dec 21, 2023 | 23.58 | 23.58 | 23.58 | 23.58 | 14 | +0.37(+1.61%) |
Dec 20, 2023 | 23.65 | 23.65 | 23.20 | 23.20 | 9,288 | -0.49(-2.07%) |
Dec 19, 2023 | 23.69 | 23.69 | 23.69 | 23.69 | 541 | +0.33(+1.43%) |
Dec 18, 2023 | 23.39 | 23.40 | 23.36 | 23.36 | 501 | +0.05(+0.20%) |
Dec 15, 2023 | 23.53 | 23.55 | 23.31 | 23.31 | 425 | -0.17(-0.72%) |
Dec 14, 2023 | 23.58 | 23.59 | 23.48 | 23.48 | 584 | +0.18(+0.76%) |
Dec 13, 2023 | 23.30 | 23.30 | 23.30 | 23.30 | 3 | +0.40(+1.76%) |
Dec 12, 2023 | 22.90 | 22.90 | 22.90 | 22.90 | 93 | +0.19(+0.83%) |
Dec 11, 2023 | 22.67 | 22.71 | 22.67 | 22.71 | 2,334 | +0.12(+0.53%) |
Dec 08, 2023 | 22.38 | 22.59 | 22.38 | 22.59 | 379 | +0.20(+0.88%) |
Dec 07, 2023 | 22.40 | 22.40 | 22.40 | 22.40 | 0 | +0.22(+0.97%) |
Dec 06, 2023 | 22.18 | 22.18 | 22.18 | 22.18 | 6 | -0.02(-0.10%) |
Dec 05, 2023 | 22.16 | 22.20 | 22.16 | 22.20 | 227 | -0.18(-0.80%) |
Dec 04, 2023 | 22.38 | 22.38 | 22.38 | 22.38 | 49 | -0.20(-0.90%) |
Dec 01, 2023 | 22.58 | 22.58 | 22.58 | 22.58 | 149 | +0.01(+0.05%) |
Nov 30, 2023 | 22.68 | 22.68 | 22.57 | 22.57 | 879 | -0.04(-0.19%) |
Nov 29, 2023 | 22.62 | 22.62 | 22.62 | 22.62 | 200 | -0.01(-0.06%) |
Nov 28, 2023 | 22.63 | 22.63 | 22.63 | 22.63 | 29 | -0.00(-0.01%) |
Nov 27, 2023 | 22.63 | 22.63 | 22.63 | 22.63 | 6 | -0.09(-0.41%) |
Nov 24, 2023 | 22.68 | 22.73 | 22.68 | 22.73 | 150 | +0.01(+0.05%) |
Nov 22, 2023 | 22.76 | 22.76 | 22.70 | 22.71 | 379 | +0.16(+0.69%) |
Nov 21, 2023 | 22.62 | 22.62 | 22.56 | 22.56 | 1,001 | -0.33(-1.44%) |
Nov 20, 2023 | 22.84 | 22.92 | 22.84 | 22.89 | 765 | +0.30(+1.32%) |
Nov 17, 2023 | 22.59 | 22.59 | 22.59 | 22.59 | 100 | +0.19(+0.84%) |
Nov 16, 2023 | 22.40 | 22.40 | 22.40 | 22.40 | 9 | -0.07(-0.32%) |
Nov 15, 2023 | 22.48 | 22.48 | 22.48 | 22.48 | 55 | +0.19(+0.86%) |
Nov 14, 2023 | 22.28 | 22.28 | 22.28 | 22.28 | 48 | +0.46(+2.10%) |
Nov 13, 2023 | 21.66 | 21.83 | 21.66 | 21.83 | 348 | +0.10(+0.44%) |
Nov 10, 2023 | 21.68 | 21.73 | 21.68 | 21.73 | 115 | +0.25(+1.16%) |
Nov 09, 2023 | 21.66 | 21.66 | 21.48 | 21.48 | 126 | -0.16(-0.74%) |
Nov 08, 2023 | 21.64 | 21.64 | 21.64 | 21.64 | 3 | +0.01(+0.07%) |
Nov 07, 2023 | 21.47 | 21.63 | 21.47 | 21.63 | 465 | +0.13(+0.60%) |
Nov 06, 2023 | 21.50 | 21.50 | 21.50 | 21.50 | 11 | -0.14(-0.66%) |
Nov 03, 2023 | 21.64 | 21.64 | 21.64 | 21.64 | 100 | +0.70(+3.35%) |
Nov 02, 2023 | 20.68 | 20.94 | 20.64 | 20.94 | 768 | +0.59(+2.88%) |